Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.65 | 22.65 | 21.76 | 22.12 | 399,578 | -0.45(-1.99%) |
Jan 30, 2018 | 23.31 | 23.32 | 22.47 | 22.57 | 285,232 | -1.04(-4.40%) |
Jan 29, 2018 | 24.51 | 24.95 | 23.35 | 23.61 | 398,669 | -0.92(-3.75%) |
Jan 26, 2018 | 24.82 | 25.00 | 24.25 | 24.53 | 278,089 | -0.08(-0.33%) |
Jan 25, 2018 | 24.90 | 25.02 | 23.68 | 24.61 | 387,163 | -0.03(-0.12%) |
Jan 24, 2018 | 25.04 | 25.41 | 24.30 | 24.64 | 297,223 | -0.43(-1.72%) |
Jan 23, 2018 | 24.95 | 25.89 | 24.81 | 25.07 | 279,298 | +0.28(+1.13%) |
Jan 22, 2018 | 25.13 | 23.97 | 24.79 | 323,697 | +0.39(+1.60%) | |
Jan 19, 2018 | 24.38 | 24.81 | 23.87 | 24.40 | 319,680 | +0.14(+0.58%) |
Jan 18, 2018 | 24.38 | 24.77 | 23.51 | 24.26 | 231,619 | -0.14(-0.57%) |
Jan 17, 2018 | 24.25 | 24.99 | 23.52 | 24.40 | 406,469 | +0.30(+1.24%) |
Jan 16, 2018 | 25.07 | 25.57 | 23.51 | 24.10 | 338,766 | -0.90(-3.60%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.51(-2.00%) | |
Jan 11, 2018 | 25.41 | 25.66 | 25.05 | 25.51 | 113,972 | +0.09(+0.35%) |
Jan 10, 2018 | 25.58 | 25.58 | 25.06 | 25.42 | 331,654 | -0.22(-0.86%) |
Jan 09, 2018 | 25.58 | 25.70 | 25.28 | 25.64 | 311,488 | +0.26(+1.02%) |
Jan 08, 2018 | 24.76 | 25.59 | 24.50 | 25.38 | 488,316 | +0.75(+3.05%) |
Jan 05, 2018 | 24.22 | 24.66 | 24.11 | 24.63 | 177,537 | +0.44(+1.82%) |
Jan 04, 2018 | 24.08 | 24.42 | 23.46 | 24.19 | 308,675 | +0.28(+1.17%) |
Jan 03, 2018 | 25.00 | 25.03 | 23.86 | 23.91 | 259,485 | -1.12(-4.47%) |
Jan 02, 2018 | 24.88 | 25.09 | 24.26 | 25.03 | 352,503 | +0.37(+1.50%) |
Dec 29, 2017 | 24.66 | 24.66 | 24.66 | 0 | -0.48(-1.91%) | |
Dec 28, 2017 | 23.91 | 25.33 | 23.65 | 25.14 | 341,413 | +1.25(+5.23%) |
Dec 27, 2017 | 23.42 | 24.25 | 23.28 | 23.89 | 201,192 | +0.63(+2.71%) |
Dec 26, 2017 | 22.80 | 23.46 | 22.53 | 23.26 | 251,321 | +0.43(+1.88%) |
Dec 22, 2017 | 22.76 | 23.11 | 22.33 | 22.83 | 332,812 | +0.02(+0.09%) |
Dec 21, 2017 | 23.55 | 23.56 | 22.76 | 22.81 | 304,021 | -0.78(-3.31%) |
Dec 20, 2017 | 23.85 | 24.16 | 23.40 | 23.59 | 385,857 | -0.17(-0.72%) |
Dec 19, 2017 | 24.00 | 24.35 | 23.72 | 23.76 | 272,773 | -0.36(-1.49%) |
Dec 18, 2017 | 24.34 | 24.57 | 23.55 | 24.12 | 574,214 | -0.11(-0.45%) |
Dec 15, 2017 | 25.00 | 25.30 | 22.89 | 24.23 | 2,574,065 | -0.49(-1.98%) |
Dec 14, 2017 | 25.11 | 25.69 | 24.56 | 24.72 | 417,972 | -0.38(-1.51%) |
Dec 13, 2017 | 24.80 | 25.11 | 24.39 | 25.10 | 516,610 | +0.31(+1.25%) |
Dec 12, 2017 | 25.00 | 25.49 | 24.47 | 24.79 | 419,941 | -0.05(-0.20%) |
Dec 11, 2017 | 23.12 | 24.91 | 23.12 | 24.84 | 386,208 | +1.88(+8.19%) |
Dec 08, 2017 | 22.21 | 23.27 | 22.15 | 22.96 | 313,406 | +0.85(+3.84%) |
Dec 07, 2017 | 22.00 | 22.81 | 21.50 | 22.11 | 280,025 | +0.09(+0.41%) |
Dec 06, 2017 | 22.80 | 22.83 | 21.43 | 22.02 | 289,624 | -0.80(-3.51%) |
Dec 05, 2017 | 21.76 | 23.35 | 21.51 | 22.82 | 749,120 | +1.35(+6.29%) |
Dec 04, 2017 | 22.59 | 22.66 | 21.32 | 21.47 | 396,944 | -0.80(-3.59%) |
Dec 01, 2017 | 23.72 | 24.35 | 21.82 | 22.27 | 631,400 | -1.44(-6.07%) |
Nov 30, 2017 | 23.40 | 24.55 | 23.31 | 23.71 | 892,210 | +0.49(+2.11%) |
Nov 29, 2017 | 23.11 | 23.55 | 22.94 | 23.22 | 475,185 | +0.19(+0.83%) |
Nov 28, 2017 | 23.28 | 23.38 | 22.85 | 23.03 | 199,009 | -0.29(-1.24%) |
Nov 27, 2017 | 23.34 | 23.68 | 23.14 | 23.32 | 172,827 | +0.05(+0.21%) |
Nov 24, 2017 | 23.21 | 23.42 | 23.11 | 23.27 | 72,220 | +0.15(+0.65%) |
Nov 22, 2017 | 22.70 | 23.55 | 22.70 | 23.12 | 277,788 | +0.43(+1.90%) |
Nov 21, 2017 | 22.92 | 23.19 | 22.60 | 22.69 | 147,732 | -0.13(-0.57%) |
Nov 20, 2017 | 22.90 | 23.42 | 22.70 | 22.82 | 165,048 | -0.08(-0.35%) |
Nov 17, 2017 | 22.63 | 23.13 | 22.49 | 22.90 | 212,162 | +0.21(+0.93%) |
Nov 16, 2017 | 22.32 | 22.86 | 22.16 | 22.69 | 349,915 | +0.36(+1.61%) |
Nov 15, 2017 | 22.07 | 22.70 | 21.97 | 22.33 | 955,477 | +0.05(+0.22%) |
Nov 14, 2017 | 22.17 | 22.52 | 21.96 | 22.28 | 283,122 | -0.01(-0.04%) |
Nov 13, 2017 | 23.06 | 23.22 | 22.13 | 22.29 | 197,930 | -0.94(-4.05%) |
Nov 10, 2017 | 21.98 | 23.27 | 21.78 | 23.23 | 133,874 | +1.19(+5.40%) |
Nov 09, 2017 | 22.46 | 22.74 | 22.00 | 22.04 | 215,212 | -0.61(-2.69%) |
Nov 08, 2017 | 22.00 | 23.12 | 21.47 | 22.65 | 444,882 | +0.67(+3.05%) |
Nov 07, 2017 | 23.93 | 24.13 | 21.92 | 21.98 | 535,110 | -2.03(-8.45%) |
Nov 06, 2017 | 24.66 | 24.78 | 23.96 | 24.01 | 199,266 | -0.54(-2.20%) |
Nov 03, 2017 | 24.51 | 24.71 | 24.32 | 24.55 | 393,668 | +0.06(+0.24%) |
Nov 02, 2017 | 25.13 | 25.18 | 24.39 | 24.49 | 307,157 | -0.52(-2.08%) |